Hangzhou MDK Opto Electronic Corp. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.620	9.620	9.280	9.450	9.450	3,092,455
2023-05-04	10.040	10.050	9.470	9.520	9.520	4,005,278
2023-04-28	9.780	10.140	9.780	9.990	9.990	3,582,031
2023-04-27	10.110	10.150	9.910	9.980	9.980	2,817,693
2023-04-26	10.450	10.600	10.030	10.100	10.100	2,773,764
2023-04-25	10.800	10.860	10.230	10.440	10.440	3,286,348
2023-04-24	10.860	10.960	10.730	10.780	10.780	3,330,075
2023-04-21	11.850	11.860	10.880	10.920	10.920	5,029,272
2023-04-20	11.850	11.960	11.630	11.920	11.920	3,548,228
2023-04-19	11.500	12.040	11.500	11.710	11.710	4,425,067
2023-04-18	11.920	11.940	11.300	11.530	11.530	4,788,405
2023-04-17	12.050	12.170	11.940	11.980	11.980	2,206,924
2023-04-14	11.950	12.150	11.750	12.060	12.060	3,259,706
2023-04-13	12.300	12.310	11.700	11.810	11.810	4,962,824
2023-04-12	12.290	12.460	12.050	12.290	12.290	3,553,466
2023-04-11	12.140	12.360	12.000	12.130	12.130	3,323,685
2023-04-10	12.340	12.720	12.110	12.140	12.140	6,610,862
2023-04-07	12.380	12.490	12.210	12.310	12.310	3,124,159
2023-04-06	11.920	12.680	11.920	12.360	12.360	6,219,302
2023-04-04	12.000	12.320	11.870	12.020	12.020	4,460,887
2023-04-03	11.800	12.030	11.660	11.950	11.950	3,592,144
2023-03-31	11.700	11.820	11.460	11.710	11.710	2,945,343
2023-03-30	11.900	12.080	11.660	11.750	11.750	3,889,217
2023-03-29	11.500	11.920	11.320	11.700	11.700	3,706,627
2023-03-28	11.660	11.780	11.450	11.500	11.500	3,266,152
2023-03-27	11.940	12.080	11.380	11.570	11.570	5,213,791
2023-03-24	11.900	12.180	11.800	11.860	11.860	4,813,446
2023-03-23	11.910	11.990	11.660	11.790	11.790	5,216,629
2023-03-22	11.380	12.090	11.280	11.910	11.910	7,320,378
2023-03-21	11.150	11.360	11.040	11.350	11.350	3,145,092
2023-03-20	11.150	11.220	10.940	11.100	11.100	2,261,912
2023-03-17	10.980	11.320	10.870	11.140	11.140	3,056,242
2023-03-16	11.120	11.120	10.800	10.850	10.850	1,736,366
2023-03-15	11.160	11.230	10.990	11.000	11.000	1,661,457
2023-03-14	11.020	11.140	10.910	11.050	11.050	2,138,312
2023-03-13	11.160	11.160	10.920	11.020	11.020	2,467,424
2023-03-10	11.220	11.270	11.020	11.140	11.140	3,234,761
2023-03-09	10.800	11.380	10.700	11.130	11.130	4,442,739
2023-03-08	10.470	10.990	10.470	10.890	10.890	2,693,963
2023-03-07	10.930	11.000	10.490	10.490	10.490	2,702,367
2023-03-06	11.180	11.250	10.820	10.880	10.880	3,825,595
2023-03-03	11.360	11.570	11.080	11.160	11.160	4,153,383
2023-03-02	11.230	11.460	11.080	11.380	11.380	3,451,368
2023-03-01	11.140	11.270	10.950	11.230	11.230	2,844,397
2023-02-28	10.810	11.340	10.810	11.060	11.060	4,812,115
2023-02-27	11.000	11.000	10.780	10.830	10.830	1,340,611
2023-02-24	10.920	11.060	10.800	10.910	10.910	1,606,264
2023-02-23	10.990	11.190	10.860	10.940	10.940	1,354,699
2023-02-22	11.000	11.110	10.900	11.030	11.030	1,486,893
2023-02-21	10.760	11.370	10.690	11.000	11.000	3,814,643
2023-02-20	10.530	10.730	10.410	10.710	10.710	1,373,119
2023-02-17	10.850	10.940	10.510	10.530	10.530	3,186,011
2023-02-16	11.070	11.290	10.700	10.710	10.710	3,848,057
2023-02-15	10.920	11.190	10.870	11.130	11.130	2,539,571
2023-02-14	11.090	11.170	10.900	10.930	10.930	2,154,018
2023-02-13	11.180	11.300	10.960	10.970	10.970	3,539,904
2023-02-10	11.160	11.460	11.160	11.230	11.230	3,318,900
2023-02-09	10.520	11.290	10.520	11.290	11.290	4,675,786
2023-02-08	10.700	10.930	10.600	10.740	10.740	3,725,095
2023-02-07	10.350	10.850	10.210	10.700	10.700	5,183,437

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	0.0750 CNY
2021-06-03	0.1090 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.